iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
46.81
-0.06 (-0.13%)
At close: May 12, 2025, 4:00 PM
46.81
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
BGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.80 | 46.87 | 46.78 | 46.81 | 46.81 | -0.13% | 15,695 |
| May 9, 2025 | 46.92 | 46.95 | 46.86 | 46.87 | 46.87 | 0.04% | 10,029 |
| May 8, 2025 | 46.97 | 46.99 | 46.85 | 46.85 | 46.85 | -0.49% | 12,635 |
| May 7, 2025 | 46.97 | 47.09 | 46.95 | 47.08 | 47.08 | 0.28% | 16,274 |
| May 6, 2025 | 46.82 | 47.00 | 46.78 | 46.95 | 46.95 | 0.23% | 22,045 |
| May 5, 2025 | 46.86 | 46.86 | 46.75 | 46.84 | 46.84 | -0.11% | 17,357 |
| May 2, 2025 | 46.92 | 46.95 | 46.83 | 46.89 | 46.89 | -0.21% | 31,692 |
| May 1, 2025 | 47.15 | 47.15 | 46.89 | 46.99 | 46.99 | -0.58% | 28,141 |
| Apr 30, 2025 | 47.20 | 47.37 | 47.20 | 47.26 | 47.09 | -0.11% | 26,720 |
| Apr 29, 2025 | 47.19 | 47.36 | 47.19 | 47.31 | 47.14 | 0.13% | 9,932 |
| Apr 28, 2025 | 47.08 | 47.27 | 47.08 | 47.25 | 47.08 | 0.17% | 12,305 |
| Apr 25, 2025 | 47.03 | 47.21 | 46.98 | 47.17 | 47.00 | 0.40% | 25,009 |
| Apr 24, 2025 | 46.89 | 47.02 | 46.87 | 46.98 | 46.82 | 0.52% | 20,833 |
| Apr 23, 2025 | 46.99 | 47.03 | 46.71 | 46.74 | 46.57 | 0.24% | 35,177 |
| Apr 22, 2025 | 46.68 | 46.73 | 46.60 | 46.63 | 46.46 | 0.13% | 27,835 |
| Apr 21, 2025 | 46.69 | 46.77 | 46.52 | 46.57 | 46.40 | -0.47% | 26,727 |
| Apr 17, 2025 | 46.87 | 46.88 | 46.74 | 46.79 | 46.62 | -0.26% | 10,277 |
| Apr 16, 2025 | 46.72 | 46.91 | 46.72 | 46.91 | 46.74 | 0.33% | 137,362 |
| Apr 15, 2025 | 46.70 | 46.82 | 46.70 | 46.76 | 46.59 | 0.40% | 8,541 |
| Apr 14, 2025 | 46.50 | 46.65 | 46.50 | 46.57 | 46.40 | 0.22% | 28,601 |
| Apr 11, 2025 | 46.37 | 46.61 | 46.15 | 46.47 | 46.30 | -0.02% | 16,755 |
| Apr 10, 2025 | 46.73 | 46.89 | 46.46 | 46.48 | 46.31 | -0.92% | 22,845 |
| Apr 9, 2025 | 46.33 | 46.91 | 46.16 | 46.91 | 46.74 | 0.73% | 27,984 |
| Apr 8, 2025 | 46.80 | 46.92 | 46.53 | 46.57 | 46.40 | -0.91% | 23,896 |
| Apr 7, 2025 | 47.09 | 47.14 | 46.83 | 47.00 | 46.83 | -0.42% | 49,346 |
| Apr 4, 2025 | 47.45 | 47.49 | 47.20 | 47.20 | 47.03 | -0.38% | 23,631 |
| Apr 3, 2025 | 47.38 | 47.49 | 47.33 | 47.38 | 47.21 | 0.25% | 31,756 |
| Apr 2, 2025 | 47.27 | 47.27 | 47.14 | 47.26 | 47.09 | 0.11% | 20,830 |
| Apr 1, 2025 | 47.21 | 47.27 | 47.17 | 47.21 | 47.04 | -0.32% | 19,844 |
| Mar 31, 2025 | 47.32 | 47.37 | 47.24 | 47.36 | 47.02 | 0.32% | 33,685 |
| Mar 28, 2025 | 47.14 | 47.21 | 47.14 | 47.21 | 46.87 | 0.34% | 12,756 |
| Mar 27, 2025 | 47.05 | 47.07 | 47.01 | 47.05 | 46.71 | - | 20,325 |
| Mar 26, 2025 | 47.11 | 47.18 | 47.05 | 47.05 | 46.71 | -0.25% | 19,144 |
| Mar 25, 2025 | 47.10 | 47.20 | 47.10 | 47.17 | 46.83 | 0.02% | 9,534 |
| Mar 24, 2025 | 47.18 | 47.23 | 47.10 | 47.16 | 46.82 | -0.17% | 22,109 |
| Mar 21, 2025 | 47.28 | 47.32 | 47.24 | 47.24 | 46.90 | -0.08% | 11,558 |
| Mar 20, 2025 | 47.40 | 47.40 | 47.26 | 47.28 | 46.94 | - | 24,833 |
| Mar 19, 2025 | 47.09 | 47.30 | 47.09 | 47.28 | 46.94 | 0.30% | 21,222 |
| Mar 18, 2025 | 47.04 | 47.19 | 47.04 | 47.14 | 46.80 | 0.11% | 20,426 |
| Mar 17, 2025 | 47.11 | 47.19 | 47.07 | 47.09 | 46.75 | 0.02% | 24,751 |
| Mar 14, 2025 | 47.08 | 47.13 | 47.08 | 47.08 | 46.74 | -0.13% | 57,869 |
| Mar 13, 2025 | 46.97 | 47.14 | 46.95 | 47.14 | 46.80 | 0.21% | 22,292 |
| Mar 12, 2025 | 47.07 | 47.12 | 47.02 | 47.04 | 46.70 | -0.15% | 44,117 |
| Mar 11, 2025 | 47.27 | 47.27 | 47.08 | 47.11 | 46.77 | -0.23% | 25,590 |
| Mar 10, 2025 | 47.28 | 47.30 | 47.20 | 47.22 | 46.88 | 0.15% | 25,491 |
| Mar 7, 2025 | 47.26 | 47.27 | 47.09 | 47.15 | 46.81 | 0.04% | 14,351 |
| Mar 6, 2025 | 47.18 | 47.18 | 47.09 | 47.13 | 46.79 | -0.21% | 10,604 |
| Mar 5, 2025 | 47.36 | 47.36 | 47.22 | 47.23 | 46.89 | -0.13% | 25,076 |
| Mar 4, 2025 | 47.35 | 47.43 | 47.27 | 47.29 | 46.95 | -0.19% | 31,252 |
| Mar 3, 2025 | 47.19 | 47.39 | 47.18 | 47.38 | 47.04 | -0.21% | 136,157 |